Oracle Corporation - ORCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	143.88	145.4	145.4	146.08	142.1	36.43M
February 26, 2026	148.79	150.31	150.31	152.5	145.15	20.65M
February 25, 2026	149.16	147.88	147.88	153.28	147.35	24.32M
February 24, 2026	140.84	146.14	146.14	146.76	138.73	21.1M
February 23, 2026	145.69	141.31	141.31	145.8	138.59	31.55M
February 20, 2026	153.3	148.08	148.08	153.99	147.39	29.17M
February 19, 2026	157.19	156.54	156.54	160.08	155.77	14.98M
February 18, 2026	154.41	156.17	156.17	157.3	151.37	14.8M
February 17, 2026	157.98	153.97	153.97	159.28	152.88	19.61M
February 13, 2026	159.25	160.14	160.14	162.3	155.29	17.91M
February 12, 2026	157.93	156.48	156.48	159.04	152.5	23.13M
February 11, 2026	163.66	157.24	157.24	163.66	154.01	22.81M
February 10, 2026	160	159.89	159.89	165.39	156.96	39.83M
February 09, 2026	148.49	156.61	156.61	159.75	147.04	49.51M
February 06, 2026	139.75	142.79	142.79	143.13	138.91	29.73M
February 05, 2026	145.6	136.48	136.48	146.55	135.25	42.79M
February 04, 2026	153.89	146.67	146.67	153.94	144.43	42.32M
February 03, 2026	158.26	154.67	154.67	159.38	151.9	43.26M
February 02, 2026	170.92	160.06	160.06	171.2	160	47.42M
January 30, 2026	168.17	164.58	164.58	168.9	163.24	27.36M
January 29, 2026	170.15	169.01	169.01	170.23	161.52	37.25M
January 28, 2026	174.92	172.8	172.8	181.68	171.86	35.88M
January 27, 2026	179.19	174.9	174.9	179.72	173.68	27.09M
January 26, 2026	179.1	182.44	182.44	185.31	178.53	21.1M
January 23, 2026	172.62	177.16	177.16	179.65	172.01	22.92M
January 22, 2026	179.37	178.18	178.18	180.16	176.5	21.14M
January 21, 2026	179.68	173.88	173.88	180.6	170.6	37.65M
January 20, 2026	187.19	179.92	179.92	187.19	179.36	29.13M
January 16, 2026	189.91	191.09	191.09	191.87	186.53	19.22M
January 15, 2026	195.01	189.85	189.85	195.01	189.39	16.42M
January 14, 2026	201.68	193.61	193.61	201.68	190.81	22.47M
January 13, 2026	205	202.24	202.24	207.75	200.66	13.33M
January 12, 2026	197.6	204.68	204.68	206.6	197.01	25.43M
January 09, 2026	191.66	198.52	198.52	200.18	188.78	26.15M
January 08, 2026	190.88	189.56	189.56	190.95	186.26	16.22M
January 07, 2026	195.3	192.84	192.84	195.67	192	11.17M
January 06, 2026	192.56	193.75	193.75	194.88	190.7	15.62M
January 05, 2026	198.34	192.59	192.59	201.69	192.33	22.64M
January 02, 2026	197.47	195.71	195.71	198.59	194.21	14.54M
December 31, 2025	196.42	194.91	194.91	197.2	194.73	10.34M
December 30, 2025	196.06	197.15	197.15	198.38	195.71	10.88M
December 29, 2025	194.16	195.38	195.38	198.51	192.64	14.75M
December 26, 2025	198.06	197.99	197.99	200.37	196.11	11.26M
December 24, 2025	195	197.49	197.49	198.28	194.42	9.28M
December 23, 2025	196.43	195.34	195.34	197.2	192.19	18.3M
December 22, 2025	196.82	198.38	198.38	198.8	192.83	27M
December 19, 2025	188.39	191.97	191.97	195.12	188.12	77.01M
December 18, 2025	182.72	180.03	180.03	184.76	178.58	36.3M
December 17, 2025	183.31	178.46	178.46	186.5	177.07	48.88M
December 16, 2025	184.7	188.56	188.56	189.8	184.49	27.79M
December 15, 2025	188.29	184.92	184.92	188.97	181.4	43.41M
December 12, 2025	196.37	189.97	189.97	197.85	185.98	54.76M
December 11, 2025	190.62	198.85	198.85	201.99	186.23	100.61M
December 10, 2025	221.8	223.01	223.01	225.32	217.58	47.93M
December 09, 2025	220.03	221.53	221.53	222.52	218.28	17.22M
December 08, 2025	221.35	220.54	220.54	224.75	216.91	24.71M
December 05, 2025	219	217.58	217.58	219.5	213.62	23.9M
December 04, 2025	207.86	214.33	214.33	215.41	206.32	22.93M
December 03, 2025	200.33	207.73	207.73	207.91	199.4	16.78M
December 02, 2025	205.14	201.1	201.1	209.68	200	17.64M

Oracle Corporation (ORCL) NYSE